Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 2.396 2.531 2.362 2.522 576,619 +0.08(+3.46%)
May 29, 2008 2.210 2.438 2.202 2.438 344,512 +0.22(+9.89%)
May 28, 2008 2.261 2.261 2.134 2.219 206,134 -0.03(-1.13%)
May 27, 2008 2.126 2.252 2.126 2.244 214,042 +0.13(+5.98%)
May 26, 2008 2.219 2.236 2.109 2.117 0 +0.00(+0.00%)
May 23, 2008 2.219 2.236 2.109 2.117 206,970 -0.13(-5.99%)
May 22, 2008 2.151 2.278 2.143 2.252 383,787 +0.10(+4.71%)
May 21, 2008 2.303 2.320 2.143 2.151 354,525 -0.14(-6.25%)
May 20, 2008 2.311 2.328 2.219 2.295 415,573 -0.03(-1.45%)
May 19, 2008 2.396 2.396 2.278 2.328 503,050 -0.08(-3.16%)
May 16, 2008 2.362 2.421 2.227 2.404 480,868 +0.07(+2.89%)
May 15, 2008 2.522 2.522 2.278 2.337 279,521 -0.04(-1.77%)
May 14, 2008 2.506 2.522 2.379 2.379 226,530 -0.13(-5.37%)
May 13, 2008 2.514 2.531 2.459 2.514 238,328 +0.00(+0.00%)
May 12, 2008 2.514 2.531 2.438 2.514 367,352 +0.05(+2.05%)
May 09, 2008 2.126 2.598 2.126 2.463 1,148,457 +0.24(+11.03%)
May 08, 2008 2.177 2.354 2.109 2.219 423,362 +0.02(+0.77%)
May 07, 2008 2.311 2.396 2.177 2.202 561,671 -0.10(-4.40%)
May 06, 2008 2.345 2.354 2.244 2.303 317,049 -0.05(-2.15%)
May 05, 2008 2.446 2.463 2.202 2.354 607,868 -0.09(-3.79%)
May 02, 2008 2.506 2.506 2.371 2.446 302,603 +0.01(+0.35%)
May 01, 2008 2.375 2.472 2.236 2.438 630,298 +0.08(+3.21%)
Apr 30, 2008 2.455 2.506 2.295 2.362 3,754,950 -0.08(-3.45%)
Apr 29, 2008 2.480 2.565 2.438 2.446 893,339 -0.03(-1.36%)
Apr 28, 2008 2.506 2.531 2.446 2.480 263,780 -0.03(-1.34%)
Apr 25, 2008 2.539 2.556 2.472 2.514 655,596 -0.01(-0.33%)
Apr 24, 2008 2.446 2.556 2.413 2.522 592,875 +0.08(+3.10%)
Apr 23, 2008 2.463 2.506 2.446 2.446 401,723 +0.00(+0.00%)
Apr 22, 2008 2.514 2.522 2.430 2.446 368,344 -0.08(-3.33%)
Apr 21, 2008 2.522 2.590 2.506 2.531 77,145 -0.03(-0.99%)
Apr 18, 2008 2.548 2.615 2.531 2.556 378,318 +0.06(+2.37%)
Apr 17, 2008 2.514 2.548 2.489 2.497 145,013 -0.03(-1.33%)
Apr 16, 2008 2.531 2.548 2.446 2.531 301,063 +0.02(+0.67%)
Apr 15, 2008 2.396 2.548 2.396 2.514 312,712 +0.12(+4.93%)
Apr 14, 2008 2.472 2.514 2.396 2.396 310,925 -0.08(-3.07%)
Apr 11, 2008 2.531 2.548 2.472 2.472 253,908 -0.08(-3.30%)
Apr 10, 2008 2.261 2.565 2.261 2.556 310,451 +0.29(+12.64%)
Apr 09, 2008 2.480 2.539 2.244 2.269 408,127 -0.20(-8.19%)
Apr 08, 2008 2.489 2.539 2.463 2.472 240,632 -0.03(-1.35%)
Apr 07, 2008 2.548 2.548 2.489 2.506 179,229 -0.03(-1.00%)
Apr 04, 2008 2.573 2.573 2.497 2.531 183,971 +0.01(+0.33%)
Apr 03, 2008 2.531 2.556 2.489 2.522 286,032 -0.03(-0.99%)
Apr 02, 2008 2.657 2.657 2.522 2.548 580,481 -0.07(-2.58%)
Apr 01, 2008 2.421 2.674 2.421 2.615 443,333 +0.15(+6.16%)
Mar 31, 2008 2.480 2.607 2.446 2.463 267,422 -0.03(-1.02%)
Mar 28, 2008 2.581 2.615 2.489 2.489 254,501 -0.08(-3.28%)
Mar 27, 2008 2.632 2.666 2.489 2.573 399,473 -0.05(-1.93%)
Mar 26, 2008 2.640 2.674 2.573 2.624 225,459 -0.03(-1.27%)
Mar 25, 2008 2.700 2.700 2.565 2.657 246,203 -0.05(-1.87%)
Mar 24, 2008 2.548 2.708 2.531 2.708 334,989 +0.17(+6.64%)
Mar 21, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.00(+0.00%)
Mar 20, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.05(+2.03%)
Mar 19, 2008 2.649 2.683 2.472 2.489 267,226 -0.11(-4.22%)
Mar 18, 2008 2.674 2.674 2.506 2.598 412,513 +0.10(+4.05%)
Mar 17, 2008 2.438 2.590 2.404 2.497 125,900 -0.01(-0.34%)
Mar 14, 2008 2.548 2.556 2.446 2.506 273,704 -0.02(-0.67%)
Mar 13, 2008 2.472 2.581 2.455 2.522 194,995 +0.03(+1.01%)
Mar 12, 2008 2.725 2.742 2.497 2.497 509,145 -0.20(-7.50%)
Mar 11, 2008 2.716 2.733 2.514 2.700 400,124 +0.19(+7.38%)
Mar 10, 2008 2.438 2.590 2.438 2.514 243,003 +0.01(+0.34%)
Mar 07, 2008 2.489 2.674 2.489 2.506 316,023 -0.04(-1.66%)
Mar 06, 2008 2.624 2.666 2.497 2.548 613,861 -0.10(-3.82%)
Mar 05, 2008 2.514 2.691 2.497 2.649 534,398 +0.17(+6.80%)
Mar 04, 2008 2.480 2.581 2.430 2.480 547,172 -0.03(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.